oodash Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.228	0.278	0.215	0.247	9.880	4,652
2023-06-15	0.224	0.273	0.224	0.230	9.200	11,567
2023-06-14	0.248	0.249	0.215	0.215	8.600	3,567
2023-06-13	0.249	0.260	0.231	0.245	9.800	5,094
2023-06-12	0.229	0.249	0.210	0.249	9.960	1,336
2023-06-09	0.232	0.232	0.218	0.230	9.200	482
2023-06-08	0.232	0.232	0.220	0.232	9.280	6,719
2023-06-07	0.222	0.233	0.201	0.227	9.080	10,918
2023-06-05	0.247	0.263	0.231	0.253	10.120	14,720
2023-06-02	0.239	0.279	0.239	0.245	9.800	4,135
2023-06-01	0.295	0.295	0.201	0.238	9.520	31,440
2023-05-31	0.304	0.345	0.243	0.278	11.120	20,379
2023-05-30	0.377	0.377	0.311	0.323	12.920	1,040
2023-05-29	0.350	0.355	0.302	0.329	13.160	23,269
2023-05-26	0.383	0.383	0.330	0.347	13.880	9,067
2023-05-25	0.350	0.382	0.350	0.374	14.960	3,577
2023-05-24	0.436	0.466	0.330	0.382	15.280	16,672
2023-05-23	0.459	0.459	0.412	0.435	17.400	95
2023-05-22	0.459	0.459	0.459	0.459	18.360	9
2023-05-19	0.391	0.500	0.385	0.465	18.600	6,145
2023-05-17	0.417	0.417	0.417	0.417	16.680	0
2023-05-16	0.447	0.447	0.391	0.417	16.680	5,022
2023-05-15	0.424	0.448	0.380	0.406	16.240	4,908
2023-05-12	0.361	0.425	0.361	0.411	16.440	11,230
2023-05-11	0.460	0.540	0.330	0.361	14.440	48,669
2023-05-10	0.460	0.798	0.440	0.460	18.400	30,277
2023-05-09	0.396	0.500	0.396	0.460	18.400	11,711
2023-05-08	0.395	0.408	0.379	0.408	16.320	197
2023-05-05	0.437	0.437	0.366	0.395	15.800	19,221
2023-05-04	0.415	0.450	0.405	0.428	17.120	3,862
2023-05-03	0.435	0.462	0.402	0.405	16.200	7,559
2023-05-02	0.435	0.435	0.406	0.417	16.680	4,507
2023-04-28	0.444	0.458	0.402	0.435	17.400	21,117
2023-04-27	0.444	0.518	0.423	0.444	17.760	23,290
2023-04-26	0.492	0.592	0.425	0.478	19.120	32,443
2023-04-25	0.460	0.540	0.456	0.493	19.720	12,944
2023-04-24	0.600	0.680	0.497	0.500	20.000	61,876
2023-04-21	0.636	0.644	0.562	0.588	23.520	8,768
2023-04-20	0.662	0.700	0.600	0.608	24.320	5,694
2023-04-19	0.728	0.728	0.660	0.662	26.480	5,108
2023-04-18	0.730	0.784	0.730	0.740	29.600	400
2023-04-17	0.780	0.782	0.726	0.730	29.200	1,759
2023-04-14	0.762	0.816	0.708	0.720	28.800	7,180
2023-04-13	0.778	0.812	0.702	0.788	31.520	10,534
2023-04-12	0.812	0.854	0.760	0.784	31.360	5,137
2023-04-11	0.850	0.956	0.810	0.810	32.400	1,385
2023-04-06	0.808	0.948	0.730	0.850	34.000	10,959
2023-04-05	0.816	1.000	0.732	0.804	32.160	9,894
2023-04-04	0.814	0.876	0.716	0.814	32.560	7,783
2023-04-03	0.884	1.000	0.800	0.830	33.200	13,264
2023-03-31	0.988	1.035	0.884	0.884	35.360	10,788
2023-03-30	1.000	1.160	0.932	1.055	42.200	13,897
2023-03-29	1.065	1.065	0.936	1.065	42.600	6,511
2023-03-28	1.110	1.110	1.005	1.025	41.000	3,814
2023-03-27	1.080	1.125	1.035	1.110	44.400	6,450
2023-03-24	1.155	1.165	1.000	1.080	43.200	3,048
2023-03-23	1.140	1.455	1.120	1.140	45.600	15,978
2023-03-22	1.120	1.165	1.040	1.125	45.000	3,263
2023-03-21	1.055	1.220	1.055	1.150	46.000	6,559
2023-03-20	1.030	1.130	0.970	1.055	42.200	5,018

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.